Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.14 | 1.21 | 1.115 | 1.16 | 1.16 | -0.01 (-0.85%) | 9,000 |
9 Jan 2024 | USD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 11,000 |
8 Jan 2024 | USD | 1.15 | 1.193 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 7,100 |
5 Jan 2024 | USD | 1.15 | 1.2 | 1.13 | 1.18 | 1.18 | -0.01 (-0.84%) | 91,400 |
4 Jan 2024 | USD | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | +0.02 (+1.71%) | 14,300 |
3 Jan 2024 | USD | 1.15 | 1.17 | 1.07 | 1.17 | 1.17 | +0.05 (+4.46%) | 24,500 |
2 Jan 2024 | USD | 1.03 | 1.13 | 1 | 1.12 | 1.12 | +0.09 (+8.74%) | 31,000 |
29 Dec 2023 | USD | 1.03 | 1.127 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 21,700 |
28 Dec 2023 | USD | 1.08 | 1.09 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 43,800 |
27 Dec 2023 | USD | 1.1 | 1.13 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 48,300 |
26 Dec 2023 | USD | 1.12 | 1.18 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 30,100 |
22 Dec 2023 | USD | 1.11 | 1.2 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 35,300 |
21 Dec 2023 | USD | 1.186 | 1.24 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 26,100 |
20 Dec 2023 | USD | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | -0.09 (-7.09%) | 27,100 |
19 Dec 2023 | USD | 1.2 | 1.378 | 1.16 | 1.27 | 1.27 | +0.03 (+2.42%) | 73,000 |
18 Dec 2023 | USD | 1.24 | 1.32 | 1.11 | 1.24 | 1.24 | -0.04 (-3.13%) | 75,600 |
15 Dec 2023 | USD | 1.31 | 1.39 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 39,800 |
14 Dec 2023 | USD | 1.29 | 1.4 | 1.278 | 1.33 | 1.33 | +0.03 (+2.31%) | 63,400 |
13 Dec 2023 | USD | 1.29 | 1.35 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 51,100 |
12 Dec 2023 | USD | 1.37 | 1.38 | 1.25 | 1.28 | 1.28 | -0.09 (-6.57%) | 136,700 |
11 Dec 2023 | USD | 1.27 | 1.45 | 1.19 | 1.37 | 1.37 | +0.19 (+16.10%) | 335,800 |
8 Dec 2023 | USD | 0.97 | 1.19 | 0.97 | 1.18 | 1.18 | +0.155 (+15.12%) | 108,600 |
7 Dec 2023 | USD | 0.96 | 1.08 | 0.96 | 1.025 | 1.025 | +0.074 (+7.78%) | 99,100 |
6 Dec 2023 | USD | 0.928 | 1 | 0.92 | 0.951 | 0.951 | +0.028 (+3.03%) | 49,400 |
5 Dec 2023 | USD | 0.92 | 0.95 | 0.88 | 0.923 | 0.923 | +0.023 (+2.56%) | 22,800 |
4 Dec 2023 | USD | 0.899 | 0.95 | 0.86 | 0.9 | 0.9 | -0.05 (-5.26%) | 23,800 |
1 Dec 2023 | USD | 0.93 | 1 | 0.885 | 0.95 | 0.95 | +0.02 (+2.15%) | 130,400 |
30 Nov 2023 | USD | 0.86 | 0.93 | 0.85 | 0.93 | 0.93 | +0.019 (+2.09%) | 53,300 |
29 Nov 2023 | USD | 0.855 | 0.94 | 0.85 | 0.911 | 0.911 | +0.061 (+7.18%) | 42,900 |
28 Nov 2023 | USD | 0.809 | 0.906 | 0.72 | 0.85 | 0.85 | +0.01 (+1.19%) | 65,000 |